190,400€
5,66%
Echtzeit-Aktienkurs DO + CO AG
Bid:
Ask:
Aktienkurse zur DO + CO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 176,40 | 191,20 | 176,40 | 188,00 | 4,33% | 175,00 |
| 16.04.2026 | 180,40 | 180,40 | 180,20 | 180,20 | -0,88% | 100,00 |
| 15.04.2026 | 181,40 | 181,80 | 181,40 | 181,80 | 0,89% | 60,00 |
| 14.04.2026 | 180,20 | 180,20 | 180,20 | 180,20 | -1,96% | - |
| 13.04.2026 | 183,80 | 183,80 | 183,80 | 183,80 | 0,55% | - |
| 10.04.2026 | 182,80 | 182,80 | 182,80 | 182,80 | -3,69% | - |
| 09.04.2026 | 189,80 | 189,80 | 189,80 | 189,80 | -1,25% | - |
| 08.04.2026 | 172,00 | 192,20 | 172,00 | 192,20 | 14,13% | 48,00 |
| 07.04.2026 | 168,40 | 168,40 | 168,40 | 168,40 | -0,12% | - |
| 02.04.2026 | 170,00 | 170,00 | 166,80 | 168,60 | -0,71% | 50,00 |
| 01.04.2026 | 162,80 | 169,80 | 162,80 | 169,80 | 6,93% | 23,00 |
| 31.03.2026 | 158,80 | 158,80 | 158,80 | 158,80 | -2,22% | - |
| 30.03.2026 | 161,40 | 162,40 | 161,40 | 162,40 | -1,22% | 2,00 |
| 27.03.2026 | 164,40 | 164,40 | 164,40 | 164,40 | -0,36% | - |
| 26.03.2026 | 167,80 | 167,80 | 165,00 | 165,00 | -3,06% | 4,00 |
| 25.03.2026 | 170,20 | 170,20 | 170,20 | 170,20 | -1,05% | - |
| 24.03.2026 | 175,00 | 175,00 | 169,80 | 172,00 | -2,60% | 77,00 |
| 23.03.2026 | 159,20 | 176,60 | 159,20 | 176,60 | 6,26% | 144,00 |
| 20.03.2026 | 171,00 | 171,00 | 166,20 | 166,20 | -2,69% | 20,00 |
| 19.03.2026 | 170,80 | 170,80 | 170,80 | 170,80 | -4,47% | - |
| 18.03.2026 | 178,80 | 178,80 | 178,80 | 178,80 | 2,52% | - |
| 17.03.2026 | 174,20 | 174,40 | 174,20 | 174,40 | 1,04% | 30,00 |
| 16.03.2026 | 172,60 | 172,60 | 172,60 | 172,60 | -2,60% | - |
| 13.03.2026 | 177,20 | 177,20 | 177,20 | 177,20 | -2,64% | - |
| 12.03.2026 | 182,00 | 182,00 | 182,00 | 182,00 | -3,29% | - |
| 11.03.2026 | 188,20 | 188,20 | 188,20 | 188,20 | -0,32% | - |
| 10.03.2026 | 177,40 | 188,80 | 177,40 | 188,80 | 9,77% | 25,00 |
| 09.03.2026 | 172,00 | 172,00 | 172,00 | 172,00 | -8,90% | - |
| 06.03.2026 | 189,40 | 189,40 | 188,80 | 188,80 | -0,42% | 3,00 |
| 05.03.2026 | 189,60 | 189,60 | 189,60 | 189,60 | 3,83% | - |
| 04.03.2026 | 182,60 | 182,60 | 182,60 | 182,60 | 0,88% | - |
| 03.03.2026 | 181,80 | 181,80 | 181,00 | 181,00 | -6,02% | 78,00 |
| 02.03.2026 | 192,60 | 192,60 | 192,60 | 192,60 | -12,05% | 1,00 |
| 27.02.2026 | 219,00 | 219,00 | 219,00 | 219,00 | 0,69% | - |
| 26.02.2026 | 217,00 | 218,50 | 217,00 | 217,50 | 1,40% | 2,00 |
| 25.02.2026 | 214,50 | 214,50 | 214,50 | 214,50 | 0,94% | - |
| 24.02.2026 | 214,00 | 214,00 | 212,50 | 212,50 | -1,85% | 10,00 |
| 23.02.2026 | 216,50 | 216,50 | 216,50 | 216,50 | 1,17% | - |
| 20.02.2026 | 214,00 | 214,00 | 214,00 | 214,00 | 0,71% | - |
| 19.02.2026 | 212,50 | 212,50 | 212,50 | 212,50 | -0,23% | - |
| 18.02.2026 | 209,00 | 213,00 | 209,00 | 213,00 | 3,40% | 1,00 |
| 17.02.2026 | 207,50 | 207,50 | 206,00 | 206,00 | -1,44% | 30,00 |
| 16.02.2026 | 209,00 | 209,00 | 209,00 | 209,00 | 4,24% | - |
| 13.02.2026 | 200,50 | 200,50 | 200,50 | 200,50 | -2,43% | - |
| 12.02.2026 | 188,40 | 205,50 | 188,40 | 205,50 | 7,14% | 101,00 |
| 11.02.2026 | 191,80 | 191,80 | 191,80 | 191,80 | -1,24% | - |
| 10.02.2026 | 194,20 | 194,20 | 194,20 | 194,20 | -0,61% | - |
| 09.02.2026 | 198,00 | 198,00 | 195,40 | 195,40 | 0,10% | 10,00 |
| 06.02.2026 | 189,00 | 195,20 | 189,00 | 195,20 | 1,24% | 100,00 |
| 05.02.2026 | 192,80 | 192,80 | 192,80 | 192,80 | 0,94% | - |
| 04.02.2026 | 191,00 | 191,00 | 191,00 | 191,00 | -1,85% | - |
| 03.02.2026 | 196,40 | 196,40 | 194,60 | 194,60 | -1,12% | 184,00 |
| 02.02.2026 | 191,80 | 196,80 | 191,80 | 196,80 | 0,00% | 2,00 |
| 30.01.2026 | 196,80 | 196,80 | 196,80 | 196,80 | -0,51% | - |
| 29.01.2026 | 197,80 | 197,80 | 197,80 | 197,80 | -1,10% | - |
| 28.01.2026 | 200,00 | 200,00 | 200,00 | 200,00 | 2,56% | - |
| 27.01.2026 | 195,00 | 195,00 | 195,00 | 195,00 | -0,81% | 5,00 |
| 26.01.2026 | 199,80 | 199,80 | 196,60 | 196,60 | -2,19% | 67,00 |
| 23.01.2026 | 202,50 | 202,50 | 201,00 | 201,00 | 0,60% | 3,00 |
| 22.01.2026 | 199,80 | 199,80 | 199,80 | 199,80 | 0,00% | - |
| 21.01.2026 | 199,80 | 199,80 | 199,80 | 199,80 | 0,50% | - |
| 20.01.2026 | 198,80 | 198,80 | 198,80 | 198,80 | -0,50% | - |
| 19.01.2026 | 199,80 | 199,80 | 199,80 | 199,80 | -1,82% | - |
| 16.01.2026 | 203,50 | 203,50 | 203,50 | 203,50 | -1,21% | - |
| 15.01.2026 | 209,50 | 209,50 | 205,50 | 206,00 | -1,44% | 300,00 |
| 14.01.2026 | 208,00 | 209,00 | 208,00 | 209,00 | -1,18% | 1,00 |
| 13.01.2026 | 211,50 | 211,50 | 211,50 | 211,50 | 0,71% | - |
| 12.01.2026 | 216,00 | 216,00 | 210,00 | 210,00 | 0,24% | 2,00 |
| 09.01.2026 | 209,50 | 209,50 | 209,50 | 209,50 | 3,46% | - |
| 08.01.2026 | 202,50 | 202,50 | 202,50 | 202,50 | -1,46% | - |
| 07.01.2026 | 205,50 | 205,50 | 205,50 | 205,50 | -0,48% | - |
| 06.01.2026 | 206,50 | 206,50 | 206,50 | 206,50 | 2,48% | - |
| 05.01.2026 | 201,50 | 201,50 | 201,50 | 201,50 | -0,74% | - |
| 02.01.2026 | 203,00 | 203,00 | 203,00 | 203,00 | 0,25% | - |
| 30.12.2025 | 202,50 | 202,50 | 202,50 | 202,50 | -0,49% | - |
| 29.12.2025 | 203,50 | 203,50 | 203,50 | 203,50 | -0,49% | - |
| 23.12.2025 | 202,50 | 204,50 | 202,50 | 204,50 | -0,49% | 3,00 |
| 22.12.2025 | 203,00 | 205,50 | 203,00 | 205,50 | 1,73% | 29,00 |
| 19.12.2025 | 198,00 | 202,00 | 198,00 | 202,00 | 2,12% | 10,00 |
| 18.12.2025 | 196,20 | 197,80 | 196,20 | 197,80 | 0,71% | 1,00 |
| 17.12.2025 | 196,40 | 196,40 | 196,40 | 196,40 | 1,24% | - |
| 16.12.2025 | 194,00 | 194,00 | 194,00 | 194,00 | 0,94% | - |
| 15.12.2025 | 188,00 | 192,20 | 188,00 | 192,20 | 2,89% | 50,00 |
| 12.12.2025 | 194,80 | 194,80 | 186,80 | 186,80 | -1,99% | 50,00 |
| 11.12.2025 | 190,60 | 190,60 | 190,60 | 190,60 | -0,52% | - |
| 10.12.2025 | 195,00 | 195,00 | 191,60 | 191,60 | 1,05% | 80,00 |
| 09.12.2025 | 191,80 | 191,80 | 189,60 | 189,60 | -2,67% | 50,00 |
| 08.12.2025 | 189,40 | 194,80 | 189,40 | 194,80 | 5,64% | 39,00 |
| 05.12.2025 | 184,40 | 184,40 | 184,40 | 184,40 | -0,86% | - |
| 04.12.2025 | 183,80 | 186,00 | 183,80 | 186,00 | 0,43% | 50,00 |
| 03.12.2025 | 186,40 | 186,40 | 185,20 | 185,20 | -2,83% | 2,00 |
| 02.12.2025 | 190,60 | 190,60 | 190,60 | 190,60 | 0,53% | - |
| 01.12.2025 | 188,60 | 189,60 | 188,60 | 189,60 | -0,21% | 124,00 |
| 28.11.2025 | 186,60 | 190,00 | 186,60 | 190,00 | 1,82% | 100,00 |
| 27.11.2025 | 185,00 | 186,60 | 185,00 | 186,60 | 3,67% | 30,00 |
| 26.11.2025 | 180,00 | 180,00 | 180,00 | 180,00 | -0,33% | - |
| 25.11.2025 | 180,60 | 180,60 | 180,60 | 180,60 | -0,88% | - |
| 24.11.2025 | 181,00 | 182,20 | 181,00 | 182,20 | 2,36% | 6,00 |
| 21.11.2025 | 181,20 | 181,20 | 178,00 | 178,00 | -1,22% | 1,00 |
| 20.11.2025 | 180,00 | 180,20 | 180,00 | 180,20 | -0,99% | 23,00 |